[
   {
      "date":"2011/05/23",
      "open":96.37,
      "close":94.19,
      "low":93.39,
      "high":96.61
   },
   {
      "date":"2011/05/24",
      "open":94.19,
      "close":93.52,
      "low":93.4,
      "high":94.71
   },
   {
      "date":"2011/05/25",
      "open":93.52,
      "close":94.84,
      "low":92.4,
      "high":95.11
   },
   {
      "date":"2011/05/26",
      "open":94.84,
      "close":93.69,
      "low":93.55,
      "high":96.2
   },
   {
      "date":"2011/05/27",
      "open":93.69,
      "close":95.44,
      "low":93.31,
      "high":95.61
   },
   {
      "date":"2011/05/30",
      "open":95.44,
      "close":94.42,
      "low":94.11,
      "high":95.57
   },
   {
      "date":"2011/05/31",
      "open":94.42,
      "close":96.32,
      "low":94.42,
      "high":96.84
   },
   {
      "date":"2011/06/01",
      "open":96.32,
      "close":94.97,
      "low":94.45,
      "high":96.81
   },
   {
      "date":"2011/06/02",
      "open":94.97,
      "close":92.78,
      "low":92.77,
      "high":94.97
   },
   {
      "date":"2011/06/03",
      "open":92.78,
      "close":92.75,
      "low":91.31,
      "high":93.27
   },
   {
      "date":"2011/06/06",
      "open":92.75,
      "close":91.92,
      "low":91.37,
      "high":92.76
   },
   {
      "date":"2011/06/07",
      "open":91.92,
      "close":92.77,
      "low":91.62,
      "high":93.33
   },
   {
      "date":"2011/06/08",
      "open":92.77,
      "close":91.91,
      "low":90.81,
      "high":92.78
   },
   {
      "date":"2011/06/09",
      "open":91.91,
      "close":93.51,
      "low":91.6,
      "high":94.08
   },
   {
      "date":"2011/06/13",
      "open":92.42,
      "close":92.43,
      "low":91.41,
      "high":92.73
   },
   {
      "date":"2011/06/14",
      "open":92.43,
      "close":94,
      "low":92.42,
      "high":94.63
   },
   {
      "date":"2011/06/15",
      "open":94,
      "close":92.64,
      "low":91.89,
      "high":94
   },
   {
      "date":"2011/06/16",
      "open":92.64,
      "close":92.45,
      "low":90.94,
      "high":92.66
   },
   {
      "date":"2011/06/17",
      "open":92.45,
      "close":93.99,
      "low":91.51,
      "high":94.45
   },
   {
      "date":"2011/06/20",
      "open":93.99,
      "close":93.42,
      "low":91.43,
      "high":94
   },
   {
      "date":"2011/06/21",
      "open":93.42,
      "close":95.58,
      "low":93.42,
      "high":95.7
   },
   {
      "date":"2011/06/22",
      "open":95.58,
      "close":95.32,
      "low":94.91,
      "high":96.2
   },
   {
      "date":"2011/06/23",
      "open":95.32,
      "close":93.59,
      "low":93.45,
      "high":95.32
   },
   {
      "date":"2011/06/24",
      "open":93.59,
      "close":91.71,
      "low":91.23,
      "high":95.03
   },
   {
      "date":"2011/06/27",
      "open":91.71,
      "close":91.56,
      "low":91.16,
      "high":92.78
   },
   {
      "date":"2011/06/28",
      "open":91.56,
      "close":92.23,
      "low":90.32,
      "high":92.65
   },
   {
      "date":"2011/06/29",
      "open":92.23,
      "close":94.99,
      "low":92.21,
      "high":95.86
   },
   {
      "date":"2011/06/30",
      "open":94.99,
      "close":96.4,
      "low":94.99,
      "high":96.56
   },
   {
      "date":"2011/07/01",
      "open":96.4,
      "close":97.55,
      "low":96.24,
      "high":98.14
   },
   {
      "date":"2011/07/04",
      "open":97.55,
      "close":97.3,
      "low":96.9,
      "high":97.82
   },
   {
      "date":"2011/07/05",
      "open":97.3,
      "close":97.7,
      "low":97.13,
      "high":98.69
   },
   {
      "date":"2011/07/06",
      "open":97.7,
      "close":96.59,
      "low":95.7,
      "high":97.7
   },
   {
      "date":"2011/07/07",
      "open":96.59,
      "close":96.9,
      "low":96.29,
      "high":97.8
   },
   {
      "date":"2011/07/08",
      "open":96.9,
      "close":95.65,
      "low":95.15,
      "high":98.04
   },
   {
      "date":"2011/07/13",
      "open":89.84,
      "close":91.02,
      "low":89.21,
      "high":91.19
   },
   {
      "date":"2011/07/14",
      "open":91.02,
      "close":89.75,
      "low":89.07,
      "high":91.02
   },
   {
      "date":"2011/07/15",
      "open":89.75,
      "close":89.62,
      "low":88.56,
      "high":90.01
   },
   {
      "date":"2011/07/18",
      "open":89.62,
      "close":87.75,
      "low":87.16,
      "high":89.62
   },
   {
      "date":"2011/07/19",
      "open":87.75,
      "close":89.51,
      "low":87.74,
      "high":91.21
   },
   {
      "date":"2011/07/20",
      "open":89.51,
      "close":90.91,
      "low":89.51,
      "high":91.63
   },
   {
      "date":"2011/07/21",
      "open":90.91,
      "close":93.3,
      "low":89.64,
      "high":94.13
   },
   {
      "date":"2011/07/22",
      "open":93.3,
      "close":92.78,
      "low":92.29,
      "high":94.95
   },
   {
      "date":"2011/07/25",
      "open":92.78,
      "close":92.31,
      "low":91.47,
      "high":92.81
   },
   {
      "date":"2011/07/26",
      "open":92.31,
      "close":93.15,
      "low":91.89,
      "high":93.53
   },
   {
      "date":"2011/07/27",
      "open":93.15,
      "close":91.36,
      "low":90.69,
      "high":93.16
   },
   {
      "date":"2011/07/28",
      "open":91.36,
      "close":92.82,
      "low":91,
      "high":92.82
   },
   {
      "date":"2011/07/29",
      "open":92.82,
      "close":91.42,
      "low":89.69,
      "high":92.82
   },
   {
      "date":"2011/08/01",
      "open":91.42,
      "close":89.33,
      "low":88.79,
      "high":93.2
   },
   {
      "date":"2011/08/02",
      "open":89.33,
      "close":86.47,
      "low":86.23,
      "high":89.33
   },
   {
      "date":"2011/08/03",
      "open":86.47,
      "close":84.71,
      "low":83.73,
      "high":86.73
   },
   {
      "date":"2011/08/04",
      "open":84.71,
      "close":82.6,
      "low":82.55,
      "high":86.52
   },
   {
      "date":"2011/08/05",
      "open":82.6,
      "close":79.08,
      "low":78.73,
      "high":82.6
   },
   {
      "date":"2011/08/08",
      "open":79.08,
      "close":77.61,
      "low":77.12,
      "high":81.11
   },
   {
      "date":"2011/08/09",
      "open":77.61,
      "close":77.4,
      "low":74.96,
      "high":79.08
   },
   {
      "date":"2011/08/15",
      "open":76.36,
      "close":77.12,
      "low":76.36,
      "high":78.47
   },
   {
      "date":"2011/08/16",
      "open":77.12,
      "close":75.96,
      "low":74.3,
      "high":77.13
   },
   {
      "date":"2011/08/17",
      "open":75.96,
      "close":75.99,
      "low":74.7,
      "high":76.73
   },
   {
      "date":"2011/08/18",
      "open":75.99,
      "close":71.39,
      "low":69.98,
      "high":75.99
   },
   {
      "date":"2011/08/19",
      "open":71.39,
      "close":69.12,
      "low":67.61,
      "high":71.61
   },
   {
      "date":"2011/08/22",
      "open":69.12,
      "close":69.31,
      "low":68,
      "high":71.18
   },
   {
      "date":"2011/08/23",
      "open":69.31,
      "close":68.54,
      "low":68.23,
      "high":70.88
   },
   {
      "date":"2011/08/24",
      "open":68.54,
      "close":69.86,
      "low":68.31,
      "high":70.51
   },
   {
      "date":"2011/08/25",
      "open":69.86,
      "close":67.42,
      "low":66.91,
      "high":70.8
   },
   {
      "date":"2011/08/26",
      "open":67.42,
      "close":66.08,
      "low":64.39,
      "high":68.04
   },
   {
      "date":"2011/08/29",
      "open":66.08,
      "close":68.24,
      "low":66.08,
      "high":68.66
   },
   {
      "date":"2011/08/30",
      "open":68.24,
      "close":67.89,
      "low":67.06,
      "high":69.32
   },
   {
      "date":"2011/08/31",
      "open":67.89,
      "close":71.74,
      "low":67.89,
      "high":72.88
   },
   {
      "date":"2011/09/01",
      "open":71.74,
      "close":70.49,
      "low":69.88,
      "high":72.81
   },
   {
      "date":"2011/09/02",
      "open":70.49,
      "close":67.95,
      "low":67.36,
      "high":70.5
   },
   {
      "date":"2011/09/05",
      "open":67.95,
      "close":64.09,
      "low":63.22,
      "high":67.95
   },
   {
      "date":"2011/09/06",
      "open":64.09,
      "close":62.71,
      "low":62.01,
      "high":64.95
   },
   {
      "date":"2011/09/07",
      "open":62.71,
      "close":65.03,
      "low":62.69,
      "high":65.12
   },
   {
      "date":"2011/09/08",
      "open":65.03,
      "close":66.23,
      "low":64.75,
      "high":67.33
   },
   {
      "date":"2011/09/09",
      "open":66.23,
      "close":61.32,
      "low":61.06,
      "high":66.23
   },
   {
      "date":"2011/09/13",
      "open":57.57,
      "close":58.95,
      "low":56.42,
      "high":59.94
   },
   {
      "date":"2011/09/14",
      "open":58.95,
      "close":61.53,
      "low":58.09,
      "high":61.77
   },
   {
      "date":"2011/09/15",
      "open":61.53,
      "close":65.83,
      "low":61.53,
      "high":67.6
   },
   {
      "date":"2011/09/16",
      "open":65.83,
      "close":66.8,
      "low":65.82,
      "high":69.27
   },
   {
      "date":"2011/09/19",
      "open":67.3,
      "close":63.73,
      "low":63,
      "high":67.3
   },
   {
      "date":"2011/09/20",
      "open":63.73,
      "close":64.79,
      "low":62.43,
      "high":64.79
   },
   {
      "date":"2011/09/21",
      "open":64.79,
      "close":62.42,
      "low":61.96,
      "high":64.79
   },
   {
      "date":"2011/09/22",
      "open":62.42,
      "close":58.49,
      "low":57.914,
      "high":62.42
   },
   {
      "date":"2012/01/19",
      "open":83.413,
      "close":83.341,
      "low":83.05,
      "high":83.49
   },
   {
      "date":"2012/01/20",
      "open":83.341,
      "close":84.15,
      "low":82.4,
      "high":84.25
   },
   {
      "date":"2012/01/23",
      "open":84.15,
      "close":84.75,
      "low":83.5,
      "high":86.877
   },
   {
      "date":"2012/01/24",
      "open":84.75,
      "close":84.439,
      "low":83.457,
      "high":85.307
   },
   {
      "date":"2012/01/25",
      "open":84.439,
      "close":85.162,
      "low":83.68,
      "high":85.703
   },
   {
      "date":"2012/01/26",
      "open":85.162,
      "close":85.537,
      "low":84.56,
      "high":86.384
   },
   {
      "date":"2012/01/27",
      "open":85.537,
      "close":85.25,
      "low":84.624,
      "high":85.537
   },
   {
      "date":"2012/01/30",
      "open":85.25,
      "close":83.3,
      "low":82.3,
      "high":85.25
   },
   {
      "date":"2012/01/31",
      "open":83.3,
      "close":84.56,
      "low":83.3,
      "high":85.16
   },
   {
      "date":"2012/02/01",
      "open":84.56,
      "close":86.65,
      "low":84.185,
      "high":86.725
   },
   {
      "date":"2012/02/02",
      "open":86.65,
      "close":86.7,
      "low":86,
      "high":87.45
   },
   {
      "date":"2012/02/03",
      "open":86.7,
      "close":88.5,
      "low":86.655,
      "high":88.822
   },
   {
      "date":"2012/02/06",
      "open":88.5,
      "close":87.85,
      "low":87.069,
      "high":88.5
   },
   {
      "date":"2012/02/07",
      "open":87.85,
      "close":88.781,
      "low":87.71,
      "high":89.2
   },
   {
      "date":"2012/02/08",
      "open":88.781,
      "close":89.5,
      "low":88.781,
      "high":90
   },
   {
      "date":"2012/02/09",
      "open":89.5,
      "close":88.35,
      "low":87.514,
      "high":89.982
   },
   {
      "date":"2012/02/13",
      "open":86.55,
      "close":88.199,
      "low":86.55,
      "high":88.64
   },
   {
      "date":"2012/02/14",
      "open":88.199,
      "close":87.2,
      "low":87,
      "high":88.416
   },
   {
      "date":"2012/02/15",
      "open":87.2,
      "close":87.7,
      "low":87.2,
      "high":89.1
   },
   {
      "date":"2012/02/16",
      "open":87.7,
      "close":88.45,
      "low":86.514,
      "high":88.45
   },
   {
      "date":"2012/02/17",
      "open":88.45,
      "close":89.3,
      "low":88.35,
      "high":90.08
   },
   {
      "date":"2012/02/20",
      "open":89.3,
      "close":91.499,
      "low":89.3,
      "high":91.499
   },
   {
      "date":"2012/02/21",
      "open":91.499,
      "close":90.7,
      "low":89.76,
      "high":91.803
   },
   {
      "date":"2012/02/22",
      "open":90.7,
      "close":89.3,
      "low":88.88,
      "high":90.991
   },
   {
      "date":"2012/02/23",
      "open":89.3,
      "close":89.9,
      "low":88.784,
      "high":91.96
   },
   {
      "date":"2012/02/24",
      "open":89.9,
      "close":91.1,
      "low":89.9,
      "high":91.508
   },
   {
      "date":"2012/02/27",
      "open":91.1,
      "close":91.291,
      "low":89.976,
      "high":91.65
   },
   {
      "date":"2012/02/28",
      "open":91.291,
      "close":91.4,
      "low":90.6,
      "high":92.3
   },
   {
      "date":"2012/02/29",
      "open":91.4,
      "close":90.978,
      "low":90.7,
      "high":92.637
   },
   {
      "date":"2012/03/01",
      "open":90.978,
      "close":91.255,
      "low":90.612,
      "high":92
   },
   {
      "date":"2012/03/02",
      "open":91.255,
      "close":91.15,
      "low":90.917,
      "high":91.6
   },
   {
      "date":"2012/03/05",
      "open":91.15,
      "close":89.91,
      "low":89.35,
      "high":91.15
   },
   {
      "date":"2012/03/06",
      "open":89.91,
      "close":85.7,
      "low":85.379,
      "high":89.91
   },
   {
      "date":"2012/03/07",
      "open":85.7,
      "close":87.14,
      "low":85.7,
      "high":87.14
   },
   {
      "date":"2012/03/08",
      "open":87.14,
      "close":88.6,
      "low":86.883,
      "high":88.6
   },
   {
      "date":"2012/03/09",
      "open":88.6,
      "close":88.8,
      "low":88.178,
      "high":89.108
   },
   {
      "date":"2012/03/15",
      "open":90.82,
      "close":92.3,
      "low":90.82,
      "high":92.75
   },
   {
      "date":"2012/03/16",
      "open":92.3,
      "close":93.8,
      "low":92.3,
      "high":94.69
   },
   {
      "date":"2012/03/19",
      "open":93.8,
      "close":94.89,
      "low":93.65,
      "high":94.89
   },
   {
      "date":"2012/03/20",
      "open":94.89,
      "close":93.048,
      "low":92.38,
      "high":94.89
   },
   {
      "date":"2012/03/21",
      "open":93.048,
      "close":92.63,
      "low":91.7,
      "high":93.693
   },
   {
      "date":"2012/03/22",
      "open":92.63,
      "close":91.65,
      "low":90.431,
      "high":92.988
   },
   {
      "date":"2012/03/23",
      "open":91.65,
      "close":91.7,
      "low":89.465,
      "high":91.98
   },
   {
      "date":"2012/03/26",
      "open":91.7,
      "close":92.86,
      "low":90.26,
      "high":92.876
   },
   {
      "date":"2012/03/27",
      "open":92.86,
      "close":92.29,
      "low":91.913,
      "high":93.804
   },
   {
      "date":"2012/03/28",
      "open":92.29,
      "close":91.35,
      "low":90.731,
      "high":93.139
   },
   {
      "date":"2012/03/29",
      "open":91.35,
      "close":89.65,
      "low":88.754,
      "high":91.398
   },
   {
      "date":"2012/03/30",
      "open":89.65,
      "close":89.9,
      "low":88.581,
      "high":90.532
   },
   {
      "date":"2012/04/02",
      "open":89.9,
      "close":91,
      "low":89,
      "high":91.094
   },
   {
      "date":"2012/04/03",
      "open":91,
      "close":89.91,
      "low":89.725,
      "high":91.68
   },
   {
      "date":"2012/04/04",
      "open":89.91,
      "close":87.51,
      "low":87.278,
      "high":89.91
   },
   {
      "date":"2012/04/05",
      "open":87.51,
      "close":86.01,
      "low":85.129,
      "high":87.95
   },
   {
      "date":"2012/04/13",
      "open":84.3,
      "close":82.3,
      "low":81.544,
      "high":84.5
   },
   {
      "date":"2012/04/16",
      "open":82.3,
      "close":82.557,
      "low":80.76,
      "high":82.717
   },
   {
      "date":"2012/04/17",
      "open":82.557,
      "close":85.15,
      "low":82.05,
      "high":85.177
   },
   {
      "date":"2012/04/18",
      "open":85.15,
      "close":84,
      "low":83.956,
      "high":85.158
   },
   {
      "date":"2012/04/19",
      "open":84,
      "close":83.408,
      "low":83.325,
      "high":84.65
   },
   {
      "date":"2012/04/20",
      "open":83.408,
      "close":84.55,
      "low":83.08,
      "high":85.15
   },
   {
      "date":"2012/04/23",
      "open":84.55,
      "close":82.59,
      "low":81.476,
      "high":84.55
   },
   {
      "date":"2012/04/24",
      "open":82.59,
      "close":82.89,
      "low":81.74,
      "high":83.24
   },
   {
      "date":"2012/04/25",
      "open":82.89,
      "close":84.35,
      "low":82.89,
      "high":85.222
   },
   {
      "date":"2012/04/26",
      "open":84.35,
      "close":84.1,
      "low":82.651,
      "high":84.827
   },
   {
      "date":"2012/04/27",
      "open":84.1,
      "close":85.25,
      "low":82.496,
      "high":85.396
   },
   {
      "date":"2012/04/30",
      "open":85.25,
      "close":84.2,
      "low":84,
      "high":85.798
   },
   {
      "date":"2012/05/02",
      "open":84.2,
      "close":84.63,
      "low":83.94,
      "high":85.49
   },
   {
      "date":"2012/05/03",
      "open":84.63,
      "close":84.811,
      "low":84.592,
      "high":86.59
   },
   {
      "date":"2012/05/04",
      "open":84.811,
      "close":84.2,
      "low":83.963,
      "high":85.198
   },
   {
      "date":"2012/05/07",
      "open":84.2,
      "close":84.69,
      "low":82.107,
      "high":84.876
   },
   {
      "date":"2012/05/08",
      "open":84.69,
      "close":83.84,
      "low":82.965,
      "high":85.113
   },
   {
      "date":"2012/05/09",
      "open":83.84,
      "close":83.442,
      "low":81.475,
      "high":84.935
   },
   {
      "date":"2012/05/14",
      "open":79.784,
      "close":76.915,
      "low":76.29,
      "high":79.8
   },
   {
      "date":"2012/05/15",
      "open":76.915,
      "close":76.7,
      "low":76.33,
      "high":78.53
   },
   {
      "date":"2012/05/16",
      "open":76.7,
      "close":76.335,
      "low":75.098,
      "high":77.323
   },
   {
      "date":"2012/05/17",
      "open":76.335,
      "close":74.7,
      "low":74.297,
      "high":76.628
   },
   {
      "date":"2012/05/18",
      "open":74.7,
      "close":74.9,
      "low":73.556,
      "high":76.359
   },
   {
      "date":"2012/05/21",
      "open":74.9,
      "close":75.93,
      "low":74.8,
      "high":76.166
   },
   {
      "date":"2012/05/22",
      "open":75.93,
      "close":77.065,
      "low":75.93,
      "high":77.5
   },
   {
      "date":"2012/05/23",
      "open":77.065,
      "close":75.511,
      "low":75.001,
      "high":77.065
   },
   {
      "date":"2012/05/24",
      "open":75.511,
      "close":75.2,
      "low":74.852,
      "high":76.25
   },
   {
      "date":"2012/05/25",
      "open":75.2,
      "close":75.5,
      "low":75.2,
      "high":77.003
   },
   {
      "date":"2012/05/28",
      "open":75.5,
      "close":75.365,
      "low":75,
      "high":76.4
   },
   {
      "date":"2012/05/29",
      "open":75.365,
      "close":74.86,
      "low":74.2,
      "high":75.79
   },
   {
      "date":"2012/05/30",
      "open":74.86,
      "close":73.326,
      "low":72.922,
      "high":75.2
   },
   {
      "date":"2012/05/31",
      "open":73.326,
      "close":73.2,
      "low":72.373,
      "high":73.5
   },
   {
      "date":"2012/06/01",
      "open":73.2,
      "close":70.1,
      "low":69.075,
      "high":73.2
   },
   {
      "date":"2012/06/04",
      "open":70.1,
      "close":70.088,
      "low":68.77,
      "high":70.746
   },
   {
      "date":"2012/06/05",
      "open":70.088,
      "close":70.39,
      "low":69.353,
      "high":70.75
   },
   {
      "date":"2012/06/06",
      "open":70.39,
      "close":72.408,
      "low":70.39,
      "high":72.558
   },
   {
      "date":"2012/06/07",
      "open":72.408,
      "close":72.99,
      "low":71.991,
      "high":73.86
   },
   {
      "date":"2012/06/08",
      "open":72.99,
      "close":72.7,
      "low":71.152,
      "high":72.99
   },
   {
      "date":"2012/06/13",
      "open":72.09,
      "close":72.4,
      "low":71.755,
      "high":73.057
   },
   {
      "date":"2012/06/14",
      "open":72.4,
      "close":72.85,
      "low":72.177,
      "high":73.14
   },
   {
      "date":"2012/06/15",
      "open":72.85,
      "close":74.55,
      "low":72.85,
      "high":75.347
   },
   {
      "date":"2012/06/18",
      "open":74.55,
      "close":74.189,
      "low":73.67,
      "high":76.206
   },
   {
      "date":"2012/06/19",
      "open":74.189,
      "close":75.2,
      "low":73.07,
      "high":75.215
   },
   {
      "date":"2012/06/20",
      "open":75.2,
      "close":76.19,
      "low":74.94,
      "high":76.6
   },
   {
      "date":"2012/06/21",
      "open":76.19,
      "close":75.91,
      "low":75.316,
      "high":77.947
   },
   {
      "date":"2012/06/22",
      "open":75.91,
      "close":75.6,
      "low":75.05,
      "high":76.463
   },
   {
      "date":"2012/06/25",
      "open":75.6,
      "close":75.15,
      "low":73.3,
      "high":75.922
   },
   {
      "date":"2012/06/26",
      "open":73.74,
      "close":73.378,
      "low":73.378,
      "high":74.85
   },
   {
      "date":"2012/06/27",
      "open":74.46,
      "close":74.864,
      "low":74.349,
      "high":75.6
   },
   {
      "date":"2012/06/28",
      "open":75.48,
      "close":75.2,
      "low":74,
      "high":76
   },
   {
      "date":"2012/06/29",
      "open":74.5,
      "close":76.985,
      "low":74.5,
      "high":79.24
   },
   {
      "date":"2012/07/02",
      "open":79,
      "close":80.002,
      "low":78.563,
      "high":80.882
   },
   {
      "date":"2012/07/03",
      "open":80.3,
      "close":82.004,
      "low":80.25,
      "high":82.096
   },
   {
      "date":"2012/07/04",
      "open":80.9,
      "close":80.92,
      "low":79.654,
      "high":81.454
   },
   {
      "date":"2012/07/05",
      "open":80.4,
      "close":79.2,
      "low":78.697,
      "high":80.733
   },
   {
      "date":"2012/07/06",
      "open":79.2,
      "close":78.08,
      "low":77.9,
      "high":79.566
   },
   {
      "date":"2012/07/09",
      "open":78.08,
      "close":78.2,
      "low":77.288,
      "high":78.626
   },
   {
      "date":"2012/07/13",
      "open":77.68,
      "close":78.95,
      "low":77.527,
      "high":79.006
   },
   {
      "date":"2012/07/16",
      "open":78.95,
      "close":79.9,
      "low":78.807,
      "high":79.9
   },
   {
      "date":"2012/07/17",
      "open":79.9,
      "close":80,
      "low":79.144,
      "high":80.76
   },
   {
      "date":"2012/07/18",
      "open":80,
      "close":80.55,
      "low":79.6,
      "high":80.88
   },
   {
      "date":"2012/07/19",
      "open":80.55,
      "close":80.85,
      "low":80.034,
      "high":81.154
   },
   {
      "date":"2012/07/20",
      "open":80.85,
      "close":79.8,
      "low":79.7,
      "high":82
   },
   {
      "date":"2012/07/23",
      "open":79.8,
      "close":76.136,
      "low":75.347,
      "high":79.8
   },
   {
      "date":"2012/07/24",
      "open":76.136,
      "close":73.95,
      "low":73.2,
      "high":76.136
   },
   {
      "date":"2012/07/25",
      "open":73.95,
      "close":74.7,
      "low":73.35,
      "high":74.9
   },
   {
      "date":"2012/07/26",
      "open":74.7,
      "close":77.674,
      "low":73.897,
      "high":77.78
   },
   {
      "date":"2012/07/27",
      "open":77.674,
      "close":80.72,
      "low":77.21,
      "high":80.72
   },
   {
      "date":"2012/07/30",
      "open":80.72,
      "close":80.84,
      "low":80.201,
      "high":81.904
   },
   {
      "date":"2012/07/31",
      "open":80.84,
      "close":80.779,
      "low":80.779,
      "high":82.004
   },
   {
      "date":"2012/08/01",
      "open":80.779,
      "close":81.36,
      "low":80.779,
      "high":82.154
   },
   {
      "date":"2012/08/02",
      "open":81.36,
      "close":78.18,
      "low":78.078,
      "high":82.5
   },
   {
      "date":"2012/08/03",
      "open":78.18,
      "close":82.85,
      "low":78.18,
      "high":84.525
   },
   {
      "date":"2012/08/06",
      "open":82.85,
      "close":84.763,
      "low":82.85,
      "high":85.433
   },
   {
      "date":"2012/08/07",
      "open":84.763,
      "close":85.64,
      "low":84.47,
      "high":86.319
   },
   {
      "date":"2012/08/08",
      "open":85.64,
      "close":86.05,
      "low":84.922,
      "high":86.503
   },
   {
      "date":"2012/08/09",
      "open":86.05,
      "close":86.347,
      "low":85.851,
      "high":86.999
   },
   {
      "date":"2012/08/13",
      "open":86.5,
      "close":86.65,
      "low":85.989,
      "high":87.708
   },
   {
      "date":"2012/08/14",
      "open":86.65,
      "close":86.95,
      "low":86.194,
      "high":87.49
   },
   {
      "date":"2012/08/15",
      "open":86.95,
      "close":86.3,
      "low":85.667,
      "high":86.95
   },
   {
      "date":"2012/08/16",
      "open":86.3,
      "close":87,
      "low":86,
      "high":87.35
   },
   {
      "date":"2012/08/17",
      "open":87,
      "close":87.3,
      "low":87,
      "high":87.931
   },
   {
      "date":"2012/08/20",
      "open":87.3,
      "close":87.61,
      "low":87.3,
      "high":89.02
   },
   {
      "date":"2012/08/21",
      "open":87.61,
      "close":87.9,
      "low":87.6,
      "high":88.64
   },
   {
      "date":"2012/08/22",
      "open":87.9,
      "close":88.1,
      "low":87.3,
      "high":89.044
   },
   {
      "date":"2012/08/23",
      "open":88.1,
      "close":87.2,
      "low":87.03,
      "high":89.19
   },
   {
      "date":"2012/08/24",
      "open":87.2,
      "close":87.4,
      "low":85.87,
      "high":87.52
   },
   {
      "date":"2012/08/27",
      "open":87.4,
      "close":87.8,
      "low":86.633,
      "high":88.16
   },
   {
      "date":"2012/08/28",
      "open":87.8,
      "close":87.55,
      "low":87.176,
      "high":88.006
   },
   {
      "date":"2012/08/29",
      "open":87.55,
      "close":87.4,
      "low":86.92,
      "high":87.725
   },
   {
      "date":"2012/08/30",
      "open":87.4,
      "close":85.75,
      "low":85.35,
      "high":87.4
   },
   {
      "date":"2012/08/31",
      "open":85.75,
      "close":87,
      "low":85.4,
      "high":87.71
   },
   {
      "date":"2012/09/03",
      "open":87,
      "close":87.459,
      "low":86.8,
      "high":87.82
   },
   {
      "date":"2012/09/04",
      "open":87.459,
      "close":87.901,
      "low":87.459,
      "high":88.65
   },
   {
      "date":"2012/09/05",
      "open":87.901,
      "close":88.8,
      "low":87.876,
      "high":89.05
   },
   {
      "date":"2012/09/06",
      "open":88.8,
      "close":90.664,
      "low":88.691,
      "high":91.67
   },
   {
      "date":"2012/09/07",
      "open":90.664,
      "close":92.11,
      "low":90.664,
      "high":93.142
   },
   {
      "date":"2012/09/13",
      "open":94.543,
      "close":95.4,
      "low":93.75,
      "high":95.4
   },
   {
      "date":"2012/09/14",
      "open":95.4,
      "close":96.1,
      "low":95.4,
      "high":97.225
   },
   {
      "date":"2012/09/17",
      "open":96.1,
      "close":95.82,
      "low":95.215,
      "high":96.57
   },
   {
      "date":"2012/09/18",
      "open":95.82,
      "close":94.9,
      "low":94.3,
      "high":95.99
   },
   {
      "date":"2012/09/19",
      "open":94.9,
      "close":94.65,
      "low":93.633,
      "high":95.603
   }
]
